8897 MIRARTHホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 481 | 484 | 479 | 480 | 193,200 | 480 |
| 2024-05-01 | 481 | 484 | 480 | 482 | 137,000 | 482 |
| 2024-04-30 | 482 | 489 | 479 | 484 | 436,200 | 484 |
| 2024-04-26 | 478 | 482 | 475 | 477 | 249,200 | 477 |
| 2024-04-25 | 482 | 483 | 478 | 478 | 151,800 | 478 |
| 2024-04-24 | 486 | 487 | 483 | 484 | 275,900 | 484 |
| 2024-04-23 | 484 | 488 | 482 | 487 | 443,700 | 487 |
| 2024-04-22 | 482 | 485 | 480 | 483 | 360,600 | 483 |
| 2024-04-19 | 480 | 482 | 468 | 474 | 537,200 | 474 |
| 2024-04-18 | 477 | 486 | 477 | 484 | 219,600 | 484 |
| 2024-04-17 | 477 | 483 | 474 | 477 | 349,400 | 477 |
| 2024-04-16 | 484 | 484 | 476 | 476 | 416,100 | 476 |
| 2024-04-15 | 485 | 487 | 481 | 486 | 240,700 | 486 |
| 2024-04-12 | 486 | 491 | 486 | 487 | 194,300 | 487 |
| 2024-04-11 | 487 | 489 | 485 | 489 | 231,200 | 489 |
| 2024-04-10 | 495 | 499 | 492 | 492 | 146,200 | 492 |
| 2024-04-09 | 493 | 497 | 492 | 493 | 160,800 | 493 |
| 2024-04-08 | 487 | 491 | 484 | 490 | 254,800 | 490 |
| 2024-04-05 | 482 | 489 | 481 | 487 | 365,200 | 487 |
| 2024-04-04 | 500 | 501 | 488 | 489 | 516,100 | 489 |
| 2024-04-03 | 496 | 499 | 493 | 495 | 459,800 | 495 |
| 2024-04-02 | 509 | 510 | 497 | 500 | 412,700 | 500 |
| 2024-04-01 | 516 | 519 | 507 | 508 | 599,300 | 508 |
| 2024-03-29 | 498 | 519 | 498 | 515 | 839,300 | 515 |
| 2024-03-28 | 501 | 506 | 497 | 497 | 751,200 | 497 |
| 2024-03-27 | 514 | 520 | 513 | 515 | 963,400 | 515 |
| 2024-03-26 | 509 | 513 | 507 | 512 | 363,400 | 512 |
| 2024-03-25 | 517 | 517 | 508 | 511 | 534,600 | 511 |
| 2024-03-22 | 511 | 518 | 510 | 517 | 598,000 | 517 |
| 2024-03-21 | 508 | 510 | 502 | 510 | 609,100 | 510 |
| 2024-03-19 | 490 | 500 | 487 | 500 | 728,000 | 500 |
| 2024-03-18 | 489 | 492 | 487 | 488 | 403,100 | 488 |
| 2024-03-15 | 482 | 485 | 481 | 483 | 429,100 | 483 |
| 2024-03-14 | 484 | 484 | 480 | 484 | 435,200 | 484 |
| 2024-03-13 | 487 | 490 | 481 | 482 | 452,000 | 482 |
| 2024-03-12 | 482 | 487 | 474 | 487 | 460,700 | 487 |
| 2024-03-11 | 493 | 493 | 478 | 483 | 679,800 | 483 |
| 2024-03-08 | 485 | 494 | 484 | 493 | 469,700 | 493 |
| 2024-03-07 | 488 | 491 | 485 | 486 | 357,600 | 486 |
| 2024-03-06 | 483 | 489 | 483 | 485 | 396,100 | 485 |
| 2024-03-05 | 483 | 486 | 480 | 484 | 379,700 | 484 |
| 2024-03-04 | 488 | 488 | 481 | 482 | 521,300 | 482 |
| 2024-03-01 | 485 | 487 | 481 | 487 | 443,800 | 487 |
| 2024-02-29 | 485 | 490 | 485 | 488 | 326,200 | 488 |
| 2024-02-28 | 486 | 488 | 483 | 486 | 314,700 | 486 |
| 2024-02-27 | 482 | 486 | 478 | 484 | 526,400 | 484 |
| 2024-02-26 | 489 | 490 | 482 | 483 | 447,000 | 483 |
| 2024-02-22 | 494 | 494 | 487 | 489 | 394,600 | 489 |
| 2024-02-21 | 492 | 495 | 488 | 489 | 338,800 | 489 |
| 2024-02-20 | 495 | 498 | 490 | 492 | 360,100 | 492 |
| 2024-02-19 | 486 | 492 | 484 | 492 | 292,800 | 492 |
| 2024-02-16 | 485 | 490 | 485 | 487 | 278,500 | 487 |
| 2024-02-15 | 491 | 492 | 481 | 484 | 404,200 | 484 |
| 2024-02-14 | 494 | 494 | 482 | 484 | 389,200 | 484 |
| 2024-02-13 | 499 | 499 | 491 | 493 | 408,200 | 493 |
| 2024-02-09 | 500 | 503 | 495 | 496 | 420,100 | 496 |
| 2024-02-08 | 503 | 504 | 496 | 501 | 347,000 | 501 |
| 2024-02-07 | 505 | 506 | 498 | 502 | 358,200 | 502 |
| 2024-02-06 | 513 | 516 | 506 | 506 | 431,900 | 506 |
| 2024-02-05 | 506 | 516 | 501 | 515 | 655,700 | 515 |
| 2024-02-02 | 497 | 504 | 495 | 501 | 429,500 | 501 |
| 2024-02-01 | 494 | 496 | 493 | 495 | 317,600 | 495 |
| 2024-01-31 | 488 | 498 | 488 | 496 | 741,300 | 496 |
| 2024-01-30 | 486 | 488 | 480 | 485 | 1,717,800 | 485 |
| 2024-01-29 | 498 | 506 | 497 | 504 | 674,100 | 504 |
| 2024-01-26 | 498 | 499 | 492 | 493 | 341,200 | 493 |
| 2024-01-25 | 495 | 499 | 494 | 497 | 347,300 | 497 |
| 2024-01-24 | 497 | 500 | 493 | 496 | 322,100 | 496 |
| 2024-01-23 | 502 | 506 | 496 | 497 | 427,500 | 497 |
| 2024-01-22 | 496 | 505 | 496 | 499 | 660,500 | 499 |
| 2024-01-19 | 495 | 496 | 491 | 492 | 222,400 | 492 |
| 2024-01-18 | 493 | 495 | 490 | 493 | 193,100 | 493 |
| 2024-01-17 | 495 | 500 | 490 | 490 | 401,500 | 490 |
| 2024-01-16 | 499 | 499 | 493 | 493 | 275,800 | 493 |
| 2024-01-15 | 485 | 498 | 485 | 497 | 475,700 | 497 |
| 2024-01-12 | 491 | 491 | 479 | 484 | 668,200 | 484 |
| 2024-01-11 | 492 | 494 | 490 | 491 | 400,700 | 491 |
| 2024-01-10 | 493 | 493 | 483 | 488 | 785,800 | 488 |
| 2024-01-09 | 485 | 492 | 485 | 492 | 697,400 | 492 |
| 2024-01-05 | 476 | 482 | 473 | 481 | 901,900 | 481 |
| 2024-01-04 | 468 | 476 | 465 | 472 | 707,000 | 472 |
分割・併合履歴 ： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株
